FstTr ET AlDex Shs First Trust Mid Cap Growth AlphaDEX Fund $28.49

down -0.02


11/7/2014 04:00 PM  |  NYSEARCA : FNY
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNY historical data

Date Open High Low Close Volume
4/29/201323.1823.2223.1523.153,342
4/26/201323.0123.0622.9923.0310,023
4/25/201323.0423.2623.0423.171,757
4/24/201322.9123.0022.8922.966,070
4/23/201322.8022.9022.8022.882,281
4/22/201322.5222.6922.4022.673,364
4/19/201322.2822.5322.2122.493,445
4/18/201322.4022.4222.1622.2025,823
4/17/201322.4122.4522.2622.364,178
4/16/201322.5222.7622.4422.764,698
4/15/201323.0623.0622.4022.402,470
4/12/201323.2023.2023.1223.131,084
4/11/201323.2023.3823.2023.2622,591
4/10/201322.9723.2222.9723.212,673
4/9/201322.9422.9722.8722.962,227
4/8/201322.7122.8122.6722.804,010
4/5/201322.3222.6422.1122.645,841
4/4/201322.5022.6322.4922.6212,311
4/3/201322.9622.9622.4722.4718,867
4/2/201323.1723.1722.8622.9030,745
4/1/201323.3823.3823.0123.0119,193
3/28/201323.4823.4823.3023.381,665
3/27/201323.0923.2323.0023.223,846
3/26/201323.1623.2323.1223.226,334
3/25/201323.3123.3122.9823.144,841
3/22/201323.2523.2523.1523.1924,464
3/21/201323.2523.3723.1023.1814,665
3/20/201323.1923.3823.1923.381,485
3/19/201323.2323.2322.9223.0328,817
3/18/201322.9623.1822.9623.153,672
3/15/201323.2023.2523.1523.195,364
3/14/201323.1723.2423.1723.241,034
3/13/201322.9923.1522.9923.153,460
3/12/201323.0323.0322.9223.014,920
3/11/201322.9923.0722.9823.073,603
3/8/201323.0523.0822.8623.0212,647
3/7/201322.8122.8722.7722.8714,108
3/6/201322.8222.8522.7322.782,671
3/5/201322.5522.7722.5522.74969
3/4/201322.2522.4422.2222.408,711
3/1/201322.2122.3322.0222.2615,392
2/28/201322.3322.5022.3322.375,371
2/27/201322.2822.3222.2822.321,900
2/26/201321.8321.9721.7421.974,151
2/25/201322.3222.3221.9021.904,423
2/22/201322.1522.2922.1522.2921,176
2/21/201322.3622.3621.9522.044,285
2/20/201322.8722.8722.6022.602,142
2/19/201322.8222.8722.7722.854,988
2/15/201322.8222.8322.7222.726,767
2/14/201322.5322.7222.5322.724,040
2/13/201322.5922.6722.5522.551,855
2/12/201322.4822.6122.4822.577,764
2/11/201322.5822.6122.4322.455,161
2/8/201322.8022.8022.4022.481,981
2/7/201322.4122.4122.2522.372,432
2/6/201322.2922.4222.2922.422,234
2/5/201322.2922.3922.2922.371,980
2/4/201322.2722.2822.1422.212,910
2/1/201322.2922.4022.2922.371,589
1/31/201322.0022.2022.0022.175,223
1/30/201322.3522.3522.0022.0071,444
1/29/201322.3522.3522.2522.305,253
1/28/201322.3522.3522.2722.317,977
1/25/201322.2522.3822.1822.3510,585
1/24/201321.9622.2321.9622.151,875
1/23/201322.1922.1921.9622.001,130
1/22/201321.7921.9021.7521.897,235
1/18/201321.7421.7421.7121.74927
1/17/201321.5421.7721.5421.765,966
1/16/201321.4921.5621.4521.5313,364
1/15/201321.3821.5121.3821.466,755
1/14/201321.5121.5121.4121.438,812
1/11/201321.4021.4221.3421.4112,168
1/10/201321.4021.4021.3021.405,745
1/9/201321.4121.4121.3421.409,948
1/8/201321.2621.3221.2621.2710,145
1/7/201321.2621.3521.2321.327,371
1/4/201321.2821.3521.2821.3514,023
1/3/201321.1521.3021.1421.217,943
1/2/201321.1121.1220.9821.1216,711
12/31/201220.2220.6320.2220.636,891
12/28/201220.3220.4420.3020.3912,255
12/27/201220.4120.4820.2720.433,122
12/26/201220.5820.5820.3820.4111,848
12/24/201220.5620.6420.5520.581,439
12/21/201220.5520.5520.3720.5328,411
12/20/201220.8120.8820.8120.862,581
12/19/201220.8620.9520.7720.812,551
12/18/201220.5220.8020.4820.801,559
12/17/201220.3320.4920.3220.496,979
12/14/201220.4520.4520.2920.294,833
12/13/201220.5820.6120.3620.404,302
12/12/201220.6420.6420.6020.60929
12/11/201220.4820.6720.4820.535,251
12/10/201220.4620.4820.4620.48494
12/7/201220.3920.4420.3720.395,496
12/6/201220.4020.4020.3320.38592
12/5/201220.4620.4620.3020.451,825
12/4/201220.9520.9520.2920.402,096
Trading Center